Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	24.46	24.65	24.37	24.47	33,459,950	+0.26(+1.07%)
Jun 28, 2012	24.14	24.21	23.95	24.21	24,851,332	+0.10(+0.43%)
Jun 27, 2012	24.19	24.23	24.07	24.11	16,916,604	-0.03(-0.14%)
Jun 26, 2012	24.09	24.21	23.99	24.14	18,076,882	+0.10(+0.44%)
Jun 25, 2012	24.02	24.11	23.89	24.04	101,675,344	-0.17(-0.68%)
Jun 22, 2012	24.02	24.20	23.95	24.20	152,468,000	+0.34(+1.43%)
Jun 21, 2012	23.87	24.05	23.82	23.86	28,584,116	+0.02(+0.07%)
Jun 20, 2012	24.02	24.12	23.70	23.84	27,932,010	-0.24(-0.98%)
Jun 19, 2012	24.22	24.26	23.98	24.08	22,577,484	-0.05(-0.21%)
Jun 18, 2012	23.97	24.30	23.96	24.13	22,289,492	+0.15(+0.62%)
Jun 15, 2012	24.18	24.31	23.93	23.98	36,971,696	-0.11(-0.46%)
Jun 14, 2012	23.75	24.26	23.60	24.09	25,662,304	+0.42(+1.77%)
Jun 13, 2012	23.59	23.82	23.57	23.67	20,454,354	+0.03(+0.12%)
Jun 12, 2012	23.50	23.65	23.32	23.65	24,445,218	+0.21(+0.89%)
Jun 11, 2012	23.46	23.65	23.39	23.44	25,743,980	+0.07(+0.28%)
Jun 08, 2012	22.96	23.37	22.91	23.37	24,462,092	+0.44(+1.92%)
Jun 07, 2012	23.02	23.06	22.74	22.93	31,104,308	-0.07(-0.31%)
Jun 06, 2012	22.73	23.00	22.72	23.00	19,448,966	+0.31(+1.38%)
Jun 05, 2012	22.72	22.86	22.61	22.69	17,596,280	-0.08(-0.34%)
Jun 04, 2012	22.58	22.80	22.53	22.77	19,269,338	+0.17(+0.76%)
Jun 01, 2012	22.86	22.95	22.55	22.59	26,233,738	-0.34(-1.46%)
May 31, 2012	22.82	23.08	22.67	22.93	21,191,024	+0.12(+0.53%)
May 30, 2012	22.84	22.94	22.73	22.81	20,096,234	-0.18(-0.79%)
May 29, 2012	22.94	23.04	22.85	22.99	14,243,088	+0.17(+0.72%)
May 25, 2012	22.83	22.94	22.73	22.83	13,469,679	+0.03(+0.15%)
May 24, 2012	22.75	22.90	22.64	22.79	18,094,480	+0.06(+0.27%)
May 23, 2012	22.75	22.91	22.51	22.73	25,069,048	-0.06(-0.27%)
May 22, 2012	22.75	22.98	22.72	22.79	23,028,932	+0.03(+0.12%)
May 21, 2012	22.96	23.00	22.70	22.77	21,867,174	-0.10(-0.46%)
May 18, 2012	22.91	23.11	22.72	22.87	36,786,008	+0.09(+0.39%)
May 17, 2012	22.47	22.84	22.40	22.78	28,454,594	+0.27(+1.20%)
May 16, 2012	22.64	22.69	22.45	22.51	19,705,222	-0.09(-0.41%)
May 15, 2012	22.46	22.78	22.42	22.61	20,831,230	+0.09(+0.39%)
May 14, 2012	22.53	22.64	22.29	22.52	26,427,134	-0.15(-0.66%)
May 11, 2012	22.48	22.82	22.46	22.67	28,018,826	+0.34(+1.50%)
May 10, 2012	22.34	22.43	22.24	22.33	20,479,724	+0.17(+0.75%)
May 09, 2012	22.18	22.29	22.08	22.17	19,100,894	-0.17(-0.74%)
May 08, 2012	22.28	22.44	22.22	22.33	20,546,672	+0.01(+0.05%)
May 07, 2012	22.06	22.39	21.94	22.32	21,904,642	+0.15(+0.67%)
May 04, 2012	22.32	22.38	22.16	22.17	18,054,562	-0.21(-0.93%)
May 03, 2012	22.20	22.44	22.20	22.38	26,985,070	+0.02(+0.10%)
May 02, 2012	22.30	22.37	22.21	22.36	21,885,074	+0.02(+0.10%)
May 01, 2012	22.27	22.49	22.25	22.34	27,533,242	+0.10(+0.45%)
Apr 30, 2012	22.08	22.25	22.07	22.24	20,273,536	+0.08(+0.37%)
Apr 27, 2012	22.11	22.27	22.10	22.15	18,777,752	+0.05(+0.22%)
Apr 26, 2012	21.74	22.19	21.70	22.10	32,132,768	+0.36(+1.67%)
Apr 25, 2012	21.72	21.83	21.68	21.74	22,841,218	-0.01(-0.05%)
Apr 24, 2012	21.31	21.77	21.30	21.75	40,655,880	+0.51(+2.41%)
Apr 23, 2012	21.17	21.37	21.15	21.24	27,134,562	-0.09(-0.41%)
Apr 20, 2012	21.06	21.43	21.06	21.33	35,090,164	+0.32(+1.52%)
Apr 19, 2012	20.99	21.26	20.90	21.01	33,541,622	+0.27(+1.30%)
Apr 18, 2012	20.67	20.78	20.66	20.74	14,784,150	-0.04(-0.21%)
Apr 17, 2012	20.73	20.89	20.65	20.78	18,684,492	+0.17(+0.83%)
Apr 16, 2012	20.56	20.68	20.49	20.61	14,595,907	+0.09(+0.46%)
Apr 13, 2012	20.62	20.68	20.46	20.52	28,433,400	-0.16(-0.77%)
Apr 12, 2012	20.60	20.71	20.54	20.68	18,075,928	+0.09(+0.45%)
Apr 11, 2012	20.40	20.63	20.38	20.58	22,685,946	+0.32(+1.58%)
Apr 10, 2012	20.60	20.66	20.27	20.27	27,571,174	-0.36(-1.76%)
Apr 09, 2012	20.57	20.71	20.57	20.63	19,097,268	-0.11(-0.53%)
Apr 05, 2012	20.88	20.88	20.66	20.74	21,218,612	-0.13(-0.61%)
Apr 04, 2012	20.88	20.96	20.84	20.87	24,678,356	-0.04(-0.18%)
Apr 03, 2012	20.90	20.97	20.80	20.90	24,005,828	-0.03(-0.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.